楚天科技(300358)股票行情
楚天科技(300358)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 8.13 | 8.11 | -0.04 | -0.49% | 8.08 | 8.19 | 73691 | 5985.03 | 1.28% | 0.00 |
| 2025-09-12 | 8.26 | 8.15 | -0.12 | -1.45% | 8.10 | 8.30 | 91692 | 7509.64 | 1.59% | 0.00 |
| 2025-09-11 | 8.16 | 8.27 | 0.09 | 1.10% | 7.99 | 8.28 | 101379 | 8251.30 | 1.76% | 0.00 |
| 2025-09-10 | 8.20 | 8.18 | -0.01 | -0.12% | 8.15 | 8.33 | 86484 | 7106.65 | 1.50% | 0.00 |
| 2025-09-09 | 8.43 | 8.19 | -0.26 | -3.08% | 8.17 | 8.44 | 104370 | 8642.68 | 1.81% | 0.00 |
| 2025-09-08 | 8.15 | 8.45 | 0.30 | 3.68% | 8.13 | 8.50 | 152291 | 12702.28 | 2.64% | 0.00 |
| 2025-09-05 | 8.14 | 8.15 | 0.02 | 0.25% | 8.02 | 8.17 | 124114 | 10021.53 | 2.15% | 0.00 |
| 2025-09-04 | 8.21 | 8.13 | -0.05 | -0.61% | 7.98 | 8.34 | 122290 | 10024.36 | 2.12% | 0.00 |
| 2025-09-03 | 8.45 | 8.18 | -0.27 | -3.20% | 8.15 | 8.49 | 93789 | 7790.28 | 1.63% | 0.00 |
| 2025-09-02 | 8.53 | 8.45 | -0.11 | -1.29% | 8.30 | 8.65 | 119800 | 10099.82 | 2.08% | 0.00 |
| 2025-09-01 | 8.41 | 8.56 | 0.17 | 2.03% | 8.38 | 8.63 | 131313 | 11180.16 | 2.28% | 0.00 |
| 2025-08-29 | 8.44 | 8.39 | -0.06 | -0.71% | 8.35 | 8.49 | 129188 | 10860.09 | 2.24% | 0.00 |
| 2025-08-28 | 8.62 | 8.45 | -0.22 | -2.54% | 8.17 | 8.86 | 243297 | 20576.46 | 4.22% | 9.00 |
| 2025-08-27 | 8.88 | 8.67 | -0.17 | -1.92% | 8.67 | 9.01 | 151317 | 13388.64 | 2.63% | 5.00 |
| 2025-08-26 | 8.86 | 8.84 | -0.04 | -0.45% | 8.75 | 8.91 | 97486 | 8599.34 | 1.69% | 0.00 |
| 2025-08-25 | 8.91 | 8.88 | 0.01 | 0.11% | 8.80 | 8.98 | 149189 | 13244.63 | 2.59% | 0.00 |
| 2025-08-22 | 8.78 | 8.87 | 0.07 | 0.80% | 8.63 | 8.96 | 209371 | 18423.57 | 3.63% | 0.00 |
| 2025-08-21 | 8.81 | 8.80 | 0.02 | 0.23% | 8.71 | 8.83 | 116729 | 10226.65 | 2.03% | 0.00 |
| 2025-08-20 | 8.79 | 8.78 | -0.07 | -0.79% | 8.62 | 8.79 | 121197 | 10565.60 | 2.10% | 0.00 |
| 2025-08-19 | 8.75 | 8.85 | 0.11 | 1.26% | 8.75 | 9.00 | 154355 | 13667.83 | 2.68% | 0.00 |
| 2025-08-18 | 8.69 | 8.74 | 0.05 | 0.58% | 8.68 | 8.81 | 139384 | 12172.32 | 2.42% | 0.00 |
| 2025-08-15 | 8.57 | 8.69 | 0.10 | 1.16% | 8.57 | 8.70 | 97995 | 8486.26 | 1.70% | 0.00 |
| 2025-08-14 | 8.78 | 8.59 | -0.19 | -2.16% | 8.58 | 8.87 | 150766 | 13132.02 | 2.62% | 0.00 |
| 2025-08-13 | 8.90 | 8.78 | -0.11 | -1.24% | 8.66 | 8.93 | 160683 | 14099.99 | 2.79% | 0.00 |
| 2025-08-12 | 8.95 | 8.89 | -0.08 | -0.89% | 8.82 | 9.07 | 192270 | 17169.22 | 3.34% | 0.00 |
| 2025-08-11 | 8.70 | 8.97 | 0.26 | 2.99% | 8.67 | 9.00 | 217808 | 19272.32 | 3.78% | 0.00 |
| 2025-08-08 | 8.66 | 8.71 | 0.06 | 0.69% | 8.54 | 8.85 | 184021 | 16048.51 | 3.19% | 0.00 |
| 2025-08-07 | 8.69 | 8.65 | -0.01 | -0.12% | 8.59 | 8.81 | 148189 | 12876.06 | 2.57% | 0.00 |
| 2025-08-06 | 8.70 | 8.66 | -0.05 | -0.57% | 8.58 | 8.83 | 130963 | 11334.24 | 2.27% | 0.00 |
| 2025-08-05 | 8.69 | 8.71 | 0.02 | 0.23% | 8.63 | 8.83 | 125188 | 10918.79 | 2.17% | 0.00 |
| 2025-08-04 | 8.56 | 8.69 | 0.08 | 0.93% | 8.43 | 8.69 | 127337 | 10884.85 | 2.21% | 0.00 |
| 2025-08-01 | 8.55 | 8.61 | 0.02 | 0.23% | 8.52 | 8.78 | 147461 | 12745.77 | 2.56% | 0.00 |
| 2025-07-31 | 8.56 | 8.59 | -0.01 | -0.12% | 8.52 | 8.72 | 176260 | 15208.26 | 3.06% | 22.00 |
| 2025-07-30 | 8.72 | 8.60 | -0.16 | -1.83% | 8.51 | 8.81 | 160625 | 13920.47 | 2.79% | 0.00 |
| 2025-07-29 | 8.58 | 8.76 | 0.17 | 1.98% | 8.51 | 8.86 | 199415 | 17317.18 | 3.46% | 0.00 |
| 2025-07-28 | 8.66 | 8.59 | -0.02 | -0.23% | 8.53 | 8.70 | 130038 | 11174.91 | 2.26% | 0.00 |
| 2025-07-25 | 8.47 | 8.61 | 0.16 | 1.89% | 8.40 | 8.68 | 195103 | 16769.94 | 3.39% | 0.00 |
| 2025-07-24 | 8.19 | 8.45 | 0.26 | 3.17% | 8.17 | 8.49 | 185706 | 15569.98 | 3.22% | 1.00 |
| 2025-07-23 | 8.33 | 8.19 | -0.08 | -0.97% | 8.17 | 8.33 | 128894 | 10644.40 | 2.24% | 0.00 |
| 2025-07-22 | 8.27 | 8.27 | 0.00 | 0.00% | 8.22 | 8.31 | 96220 | 7954.15 | 1.67% | 0.00 |
| 2025-07-21 | 8.22 | 8.27 | 0.10 | 1.22% | 8.18 | 8.29 | 100099 | 8262.60 | 1.74% | 0.00 |
| 2025-07-18 | 8.20 | 8.17 | -0.05 | -0.61% | 8.10 | 8.22 | 91332 | 7446.45 | 1.58% | 0.00 |
| 2025-07-17 | 8.19 | 8.22 | 0.02 | 0.24% | 8.16 | 8.24 | 86799 | 7120.60 | 1.51% | 0.00 |
| 2025-07-16 | 8.06 | 8.20 | 0.13 | 1.61% | 8.03 | 8.22 | 119532 | 9715.45 | 2.07% | 0.00 |
| 2025-07-15 | 8.17 | 8.07 | -0.12 | -1.47% | 7.95 | 8.20 | 157868 | 12701.70 | 2.74% | 0.00 |
| 2025-07-14 | 8.20 | 8.19 | 0.02 | 0.24% | 8.13 | 8.24 | 80987 | 6623.84 | 1.41% | 1.00 |
| 2025-07-11 | 8.11 | 8.17 | 0.08 | 0.99% | 8.05 | 8.19 | 126403 | 10286.91 | 2.19% | 0.00 |
| 2025-07-10 | 8.06 | 8.09 | 0.02 | 0.25% | 8.01 | 8.15 | 109109 | 8822.31 | 1.89% | 0.00 |
| 2025-07-09 | 8.06 | 8.07 | 0.04 | 0.50% | 7.98 | 8.20 | 137660 | 11141.49 | 2.39% | 1.00 |
| 2025-07-08 | 8.01 | 8.03 | -0.02 | -0.25% | 7.98 | 8.13 | 125637 | 10098.49 | 2.18% | 0.00 |
| 2025-07-07 | 7.92 | 8.05 | 0.15 | 1.90% | 7.91 | 8.17 | 205680 | 16559.65 | 3.57% | 0.00 |
| 2025-07-04 | 7.96 | 7.90 | 0.00 | 0.00% | 7.86 | 7.98 | 110103 | 8710.82 | 1.91% | 0.00 |
| 2025-07-03 | 7.82 | 7.90 | 0.08 | 1.02% | 7.80 | 7.96 | 126418 | 9969.36 | 2.19% | 0.00 |
| 2025-07-02 | 7.84 | 7.82 | -0.07 | -0.89% | 7.75 | 7.93 | 129173 | 10100.36 | 2.24% | 0.00 |
| 2025-07-01 | 7.80 | 7.89 | 0.09 | 1.15% | 7.76 | 7.89 | 121177 | 9498.97 | 2.10% | 10.00 |
| 2025-06-30 | 7.63 | 7.80 | 0.16 | 2.09% | 7.60 | 7.83 | 139992 | 10835.19 | 2.43% | 0.00 |
| 2025-06-27 | 7.65 | 7.64 | 0.02 | 0.26% | 7.62 | 7.74 | 91950 | 7054.09 | 1.60% | 0.00 |
| 2025-06-26 | 7.65 | 7.62 | -0.03 | -0.39% | 7.59 | 7.70 | 88842 | 6789.49 | 1.54% | 0.00 |
| 2025-06-25 | 7.62 | 7.65 | 0.03 | 0.39% | 7.55 | 7.66 | 109072 | 8295.58 | 1.89% | 0.00 |
| 2025-06-24 | 7.52 | 7.62 | 0.12 | 1.60% | 7.47 | 7.62 | 101435 | 7681.78 | 1.76% | 0.00 |
| 2025-06-23 | 7.14 | 7.50 | 0.28 | 3.88% | 7.11 | 7.54 | 157378 | 11683.59 | 2.73% | 0.00 |
| 2025-06-20 | 7.21 | 7.22 | 0.00 | 0.00% | 7.19 | 7.38 | 94635 | 6891.53 | 1.64% | 0.00 |
| 2025-06-19 | 7.44 | 7.22 | -0.26 | -3.48% | 7.20 | 7.52 | 143333 | 10468.14 | 2.49% | 0.00 |
| 2025-06-18 | 7.66 | 7.48 | -0.19 | -2.48% | 7.43 | 7.75 | 195506 | 14715.58 | 3.39% | 0.00 |
| 2025-06-17 | 7.43 | 7.67 | 0.26 | 3.51% | 7.43 | 8.00 | 320980 | 24791.88 | 5.57% | 0.00 |
| 2025-06-16 | 7.33 | 7.41 | 0.04 | 0.54% | 7.33 | 7.45 | 72247 | 5349.25 | 1.25% | 0.00 |
| 2025-06-13 | 7.63 | 7.37 | -0.26 | -3.41% | 7.34 | 7.65 | 113634 | 8449.95 | 1.97% | 0.00 |
| 2025-06-12 | 7.58 | 7.63 | 0.04 | 0.53% | 7.52 | 7.64 | 85653 | 6486.10 | 1.49% | 0.00 |
| 2025-06-11 | 7.66 | 7.59 | -0.05 | -0.65% | 7.56 | 7.70 | 92436 | 7047.08 | 1.60% | 0.00 |
| 2025-06-10 | 7.72 | 7.64 | -0.10 | -1.29% | 7.50 | 7.79 | 129570 | 9924.91 | 2.25% | 0.00 |
| 2025-06-09 | 7.54 | 7.74 | 0.19 | 2.52% | 7.53 | 7.76 | 145885 | 11224.11 | 2.53% | 0.00 |
| 2025-06-06 | 7.56 | 7.55 | -0.02 | -0.26% | 7.47 | 7.60 | 60891 | 4574.71 | 1.06% | 15.00 |
| 2025-06-05 | 7.64 | 7.57 | -0.06 | -0.79% | 7.50 | 7.66 | 91867 | 6943.12 | 1.59% | 0.00 |
| 2025-06-04 | 7.61 | 7.63 | 0.04 | 0.53% | 7.55 | 7.65 | 80242 | 6094.31 | 1.39% | 0.00 |
| 2025-06-03 | 7.49 | 7.59 | 0.10 | 1.34% | 7.44 | 7.62 | 86720 | 6562.56 | 1.51% | 0.00 |
| 2025-05-30 | 7.58 | 7.49 | -0.13 | -1.71% | 7.48 | 7.67 | 89067 | 6725.89 | 1.55% | 0.00 |
| 2025-05-29 | 7.42 | 7.62 | 0.18 | 2.42% | 7.39 | 7.62 | 106238 | 8036.40 | 1.84% | 0.00 |
| 2025-05-28 | 7.45 | 7.44 | -0.02 | -0.27% | 7.37 | 7.55 | 71088 | 5294.91 | 1.23% | 0.00 |
| 2025-05-27 | 7.34 | 7.46 | 0.10 | 1.36% | 7.30 | 7.48 | 78648 | 5817.07 | 1.36% | 0.00 |
| 2025-05-26 | 7.44 | 7.36 | -0.07 | -0.94% | 7.31 | 7.47 | 88363 | 6522.15 | 1.53% | 0.00 |
深证大盘股票行情在线 K线走势图
